Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Excelerate Energy Inc Cl A (NY: EE )

17.16 -0.03 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.32 10.35 10.13 10.19 166,735 -0.13(-1.26%)
Dec 30, 2003 10.28 10.41 10.15 10.32 177,345 +0.00(+0.00%)
Dec 29, 2003 10.14 10.32 10.15 10.32 165,818 +0.18(+1.81%)
Dec 26, 2003 10.12 10.25 10.08 10.14 29,732 +0.02(+0.15%)
Dec 24, 2003 10.23 10.23 10.12 10.12 96,924 -0.11(-1.04%)
Dec 23, 2003 10.13 10.25 10.06 10.23 148,660 +0.15(+1.52%)
Dec 22, 2003 9.925 10.06 9.887 10.08 322,338 +0.15(+1.54%)
Dec 19, 2003 10.06 10.06 9.918 9.925 156,912 -0.14(-1.37%)
Dec 18, 2003 9.780 9.925 9.780 10.06 266,148 +0.20(+2.01%)
Dec 17, 2003 9.811 9.948 9.704 9.864 74,919 -0.03(-0.31%)
Dec 16, 2003 9.788 9.902 9.658 9.895 131,895 +0.08(+0.78%)
Dec 15, 2003 10.03 10.03 9.818 9.818 211,530 -0.11(-1.08%)
Dec 12, 2003 9.849 9.925 9.826 9.925 140,147 +0.06(+0.62%)
Dec 11, 2003 9.757 9.925 9.696 9.864 251,085 +0.10(+1.02%)
Dec 10, 2003 9.712 9.879 9.712 9.765 163,199 +0.05(+0.55%)
Dec 09, 2003 9.834 9.834 9.658 9.712 161,496 -0.08(-0.86%)
Dec 08, 2003 9.712 9.757 9.712 9.795 49,640 +0.12(+1.26%)
Dec 05, 2003 9.773 9.788 9.597 9.673 30,910 -0.08(-0.86%)
Dec 04, 2003 9.620 9.773 9.551 9.757 80,813 +0.18(+1.83%)
Dec 03, 2003 9.841 9.895 9.582 9.582 79,242 -0.24(-2.41%)
Dec 02, 2003 9.773 9.879 9.773 9.818 132,550 +0.05(+0.47%)
Dec 01, 2003 9.734 9.788 9.696 9.773 67,584 +0.08(+0.79%)
Nov 28, 2003 9.742 9.826 9.696 9.696 49,378 -0.04(-0.39%)
Nov 26, 2003 9.696 9.734 9.643 9.734 74,133 +0.08(+0.79%)
Nov 25, 2003 9.544 9.719 9.544 9.658 168,176 +0.08(+0.80%)
Nov 24, 2003 9.368 9.811 9.368 9.582 675,325 +0.27(+2.95%)
Nov 21, 2003 9.376 9.376 9.284 9.307 127,442 +0.01(+0.08%)
Nov 20, 2003 9.284 9.299 9.177 9.299 264,838 +0.08(+0.91%)
Nov 19, 2003 9.162 9.284 9.139 9.215 396,996 +0.05(+0.50%)
Nov 18, 2003 9.315 9.345 9.231 9.169 161,496 -0.13(-1.40%)
Nov 17, 2003 9.108 9.299 9.070 9.299 348,665 +0.18(+1.92%)
Nov 14, 2003 9.017 9.139 8.925 9.124 339,496 +0.15(+1.70%)
Nov 13, 2003 9.009 9.009 8.856 8.971 582,592 -0.11(-1.18%)
Nov 12, 2003 9.139 9.253 9.070 9.078 263,659 -0.06(-0.67%)
Nov 11, 2003 9.261 9.284 9.108 9.139 1,980,134 -0.18(-1.97%)
Nov 10, 2003 9.391 9.391 9.315 9.322 130,585 -0.06(-0.65%)
Nov 07, 2003 9.414 9.429 9.368 9.383 475,976 -0.03(-0.32%)
Nov 06, 2003 9.353 9.429 9.299 9.414 110,414 -0.02(-0.16%)
Nov 05, 2003 9.368 9.429 9.253 9.429 137,396 +0.05(+0.49%)
Nov 04, 2003 9.368 9.437 9.368 9.383 270,436 -0.09(-0.97%)
Nov 03, 2003 9.383 9.505 9.383 9.475 156,781 +0.21(+2.22%)
Oct 31, 2003 9.383 9.383 9.231 9.269 207,470 -0.04(-0.41%)
Oct 30, 2003 9.284 9.444 9.284 9.307 90,768 +0.04(+0.41%)
Oct 29, 2003 9.185 9.353 9.185 9.269 113,165 +0.01(+0.08%)
Oct 28, 2003 9.215 9.315 9.200 9.261 100,591 +0.00(+0.00%)
Oct 27, 2003 9.223 9.360 9.162 9.261 81,337 +0.10(+1.08%)
Oct 24, 2003 9.246 9.246 9.047 9.162 537,274 -0.08(-0.91%)
Oct 23, 2003 9.162 9.353 9.162 9.246 152,721 +0.03(+0.33%)
Oct 22, 2003 9.215 9.253 9.047 9.215 121,417 -0.08(-0.82%)
Oct 21, 2003 9.223 9.353 9.223 9.292 63,262 +0.09(+1.00%)
Oct 20, 2003 9.261 9.276 9.200 9.200 95,090 +0.11(+1.18%)
Oct 17, 2003 9.292 9.315 9.093 9.093 119,583 -0.18(-1.89%)
Oct 16, 2003 9.238 9.315 9.215 9.269 50,557 +0.07(+0.75%)
Oct 15, 2003 9.376 9.376 9.162 9.200 74,002 -0.13(-1.39%)
Oct 14, 2003 9.253 9.345 9.238 9.330 84,612 +0.06(+0.66%)
Oct 13, 2003 9.276 9.345 9.215 9.269 83,957 -0.01(-0.08%)
Oct 10, 2003 9.238 9.292 9.177 9.276 72,431 -0.01(-0.08%)
Oct 09, 2003 9.185 9.330 9.185 9.284 93,911 +0.10(+1.08%)
Oct 08, 2003 9.185 9.246 9.177 9.185 88,803 -0.05(-0.50%)
Oct 07, 2003 9.085 9.246 9.078 9.231 833,154 +0.13(+1.43%)
Oct 06, 2003 9.085 9.147 9.001 9.101 107,140 -0.05(-0.58%)
Oct 03, 2003 9.124 9.162 9.085 9.154 110,283 +0.06(+0.67%)
Oct 02, 2003 8.933 9.093 8.933 9.093 304,263 +0.08(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.